Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	-0.69	-6.51%	46,610,400	-732,462	-2.2	9.91 10.60 10.30
2 tháng (2026-08-10)	-0.99	-9.08%	85,970,100	-725,762	-2.1	9.91 11.05 10.30
3 tháng (2026-07-10)	-1.44	-12.69%	140,823,800	-964,562	-4.6	9.91 11.65 10.30
6 tháng (2026-04-13)	-1.90	-16.07%	356,212,300	-6,069,262	-58.1	9.91 12.80 10.30
12 tháng (2025-10-13)	-4.47	-31.11%	829,119,500	-36,343,662	-578.5	9.91 14.38 10.30
24 tháng (2024-10-18)	-5.49	-35.63%	2,701,448,200	-34,616,342	-822.6	9.62 16.12 10.30
36 tháng (2023-10-24)	-2.98	-23.12%	5,601,208,200	-103,613,440	-2,300.4	9.62 18.95 10.30
60 tháng (2021-11-03)	-16.57	-62.58%	11,416,618,400	-41,914,360	-1,838.9	5.20 27.37 10.30

Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/03/2009	0.56	196,870	0.54	0.56	0.56	0	60,000	0
10/03/2009	0.54	219,280	0.52	0.54	0.54	0	85,990	0
09/03/2009	0.52	386,620	0.49	0.52	0.50	0	70,000	0
06/03/2009	0.49	216,970	0.48	0.49	0.48	100	0	0
05/03/2009	0.48	152,500	0.48	0.49	0.47	100	0	0
04/03/2009	0.48	148,080	0.48	0.49	0.48	100	0	0
03/03/2009	0.48	345,960	0.51	0.51	0.48	0	0	0
02/03/2009	0.51	204,840	0.50	0.51	0.49	0	8,450	0
27/02/2009	0.50	107,210	0.51	0.51	0.50	110	0	0
26/02/2009	0.51	308,440	0.54	0.54	0.51	0	20,000	0
25/02/2009	0.54	429,010	0.52	0.54	0.52	0	40,000	0
24/02/2009	0.52	65,430	0.55	0.55	0.52	60	0	0
23/02/2009	0.55	76,490	0.58	0.58	0.55	0	9,210	0
20/02/2009	0.58	184,230	0.60	0.60	0.58	0	0	0
19/02/2009	0.60	158,880	0.63	0.64	0.60	10	0	0
18/02/2009	0.63	200,790	0.66	0.66	0.63	0	0	0
17/02/2009	0.66	235,630	0.68	0.69	0.66	0	0	0
16/02/2009	0.68	294,460	0.67	0.70	0.67	10	22,340	0
13/02/2009	0.67	179,730	0.69	0.69	0.66	0	0	0
12/02/2009	0.69	249,790	0.72	0.72	0.69	1,000	0	0
11/02/2009	0.72	46,500	0.76	0.76	0.72	2,310	0	0
10/02/2009	0.76	202,910	0.80	0.80	0.76	0	0	0
09/02/2009	0.80	193,850	0.80	0.81	0.77	2,000	0	0
06/02/2009	0.80	263,530	0.83	0.83	0.80	0	34,100	0
05/02/2009	0.83	25,240	0.88	0.88	0.83	4,510	0	0
04/02/2009	0.88	5,080	0.92	0.92	0.88	0	0	0
03/02/2009	0.92	19,220	0.96	0.96	0.92	11,260	0	0
02/02/2009	0.96	19,560	1.01	1.01	0.96	190	0	0
23/01/2009	1.01	81,790	1.02	1.02	1.01	2,070	0	0
22/01/2009	1.02	74,840	1.01	1.02	1.01	0	0	0
21/01/2009	1.01	45,210	1.01	1.02	1.00	0	0	0
20/01/2009	1.01	112,140	1.02	1.02	1.00	16,000	0	0
19/01/2009	1.02	183,510	1.05	1.05	1.00	93,650	0	0
16/01/2009	1.05	518,980	1.00	1.05	1.00	372,650	0	0
15/01/2009	1.00	185,720	1.00	1.01	0.98	92,270	0	0
14/01/2009	1.00	197,160	1.00	1.02	0.99	10,000	0	0
13/01/2009	1.00	154,020	1.01	1.02	1.00	0	0	0
12/01/2009	1.01	148,180	1.02	1.02	1.00	0	0	0
09/01/2009	1.02	264,690	1.05	1.05	1.01	800	0	0
08/01/2009	1.05	303,820	1.10	1.10	1.05	0	0	0
07/01/2009	1.10	539,930	1.10	1.14	1.10	202,620	0	0
06/01/2009	1.10	631,790	1.05	1.10	1.08	142,920	0	0
05/01/2009	1.05	479,070	1.00	1.05	1.00	128,010	0	0
02/01/2009	1.00	278,840	1.02	1.02	0.98	35,040	0	0
31/12/2008	1.02	239,090	1.03	1.03	1.01	112,950	0	0
30/12/2008	1.03	228,490	1.02	1.04	1.01	67,370	0	0
29/12/2008	1.02	153,170	1.06	1.06	1.02	10,040	0	0
26/12/2008	1.06	294,520	1.04	1.06	1.00	70,000	2,000	0
25/12/2008	1.04	209,190	1.09	1.09	1.04	0	0	0
24/12/2008	1.09	150,910	1.12	1.12	1.08	21,900	0	0
23/12/2008	1.12	147,970	1.13	1.13	1.11	24,800	0	0
22/12/2008	1.13	331,800	1.13	1.16	1.11	16,750	0	0
19/12/2008	1.13	554,220	1.17	1.17	1.12	0	329,900	0
18/12/2008	1.17	923,090	1.16	1.21	1.10	20,000	80,000	0
17/12/2008	1.16	500	1.22	1.22	1.16	0	0	0
16/12/2008	1.22	610	1.27	1.27	1.22	0	0	0
15/12/2008	1.27	10,620	1.34	1.34	1.27	0	0	0
12/12/2008	1.34	510	1.41	1.41	1.34	0	0	0
11/12/2008	1.41	460	1.48	1.48	1.41	0	0	0
10/12/2008	1.48	10	1.55	1.55	1.48	0	0	0
09/12/2008	1.55	10	1.64	1.64	1.55	0	0	0
08/12/2008	1.64	6,570	1.72	1.72	1.64	0	0	0
05/12/2008	1.72	10,110	1.72	1.72	1.72	0	0	0

Page:
<<
43
44
45

CTCP Tập đoàn Hoa Sen (hsg)

THỐNG KÊ GIAO DỊCH